Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowserve Corp (NY: FLS )

49.59 +0.24 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.516 5.516 5.417 5.490 1,527,865 -0.03(-0.52%)
Mar 30, 2004 5.443 5.519 5.427 5.519 1,363,784 +0.04(+0.72%)
Mar 29, 2004 5.372 5.480 5.372 5.480 1,867,476 +0.11(+2.00%)
Mar 26, 2004 5.375 5.393 5.338 5.372 854,750 +0.00(+0.00%)
Mar 25, 2004 5.176 5.380 5.150 5.372 1,158,110 +0.24(+4.75%)
Mar 24, 2004 5.176 5.212 5.113 5.129 956,251 -0.06(-1.21%)
Mar 23, 2004 5.210 5.262 5.165 5.192 1,272,967 -0.04(-0.70%)
Mar 22, 2004 5.370 5.370 5.163 5.228 1,785,435 -0.14(-2.64%)
Mar 19, 2004 5.472 5.477 5.349 5.370 1,668,670 -0.10(-1.87%)
Mar 18, 2004 5.495 5.503 5.364 5.472 1,967,451 -0.03(-0.52%)
Mar 17, 2004 5.451 5.561 5.451 5.501 1,179,478 +0.09(+1.65%)
Mar 16, 2004 5.503 5.553 5.367 5.412 2,169,310 -0.03(-0.48%)
Mar 15, 2004 5.477 5.556 5.414 5.438 1,796,120 -0.21(-3.71%)
Mar 12, 2004 5.582 5.679 5.516 5.647 1,080,266 +0.10(+1.80%)
Mar 11, 2004 5.587 5.747 5.548 5.548 1,051,266 -0.04(-0.70%)
Mar 10, 2004 5.634 5.721 5.535 5.587 1,495,431 -0.05(-0.84%)
Mar 09, 2004 5.779 5.784 5.603 5.634 1,100,109 -0.20(-3.37%)
Mar 08, 2004 5.904 5.967 5.810 5.831 821,933 -0.09(-1.46%)
Mar 05, 2004 5.862 5.936 5.844 5.917 1,069,200 +0.04(+0.62%)
Mar 04, 2004 5.739 5.886 5.713 5.881 1,168,412 +0.12(+2.00%)
Mar 03, 2004 5.700 5.765 5.587 5.765 1,224,124 +0.06(+1.10%)
Mar 02, 2004 5.800 5.800 5.603 5.703 2,226,547 -0.08(-1.45%)
Mar 01, 2004 5.721 5.800 5.700 5.786 1,093,240 +0.09(+1.61%)
Feb 27, 2004 5.632 5.760 5.624 5.695 1,305,401 +0.06(+1.07%)
Feb 26, 2004 5.556 5.661 5.556 5.634 1,165,360 +0.06(+1.03%)
Feb 25, 2004 5.556 5.579 5.472 5.577 1,366,837 +0.03(+0.57%)
Feb 24, 2004 5.522 5.613 5.464 5.545 2,196,021 +0.01(+0.19%)
Feb 23, 2004 5.569 5.616 5.469 5.535 1,484,746 -0.03(-0.61%)
Feb 20, 2004 5.556 5.595 5.498 5.569 1,520,997 -0.01(-0.14%)
Feb 19, 2004 5.503 5.661 5.503 5.577 2,091,848 +0.11(+2.06%)
Feb 18, 2004 5.459 5.516 5.385 5.464 702,116 +0.01(+0.14%)
Feb 17, 2004 5.372 5.516 5.372 5.456 695,247 +0.10(+1.96%)
Feb 13, 2004 5.378 5.464 5.304 5.351 1,127,583 -0.03(-0.49%)
Feb 12, 2004 5.341 5.417 5.320 5.378 1,016,160 +0.02(+0.34%)
Feb 11, 2004 5.307 5.364 5.228 5.359 772,327 +0.05(+0.99%)
Feb 10, 2004 5.241 5.315 5.220 5.307 796,749 +0.05(+0.95%)
Feb 09, 2004 5.233 5.294 5.205 5.257 1,053,555 +0.04(+0.70%)
Feb 06, 2004 5.097 5.257 5.097 5.220 1,255,032 +0.12(+2.42%)
Feb 05, 2004 5.047 5.144 5.032 5.097 1,024,555 +0.05(+0.99%)
Feb 04, 2004 5.013 5.123 4.987 5.047 1,637,380 +0.02(+0.42%)
Feb 03, 2004 5.058 5.058 4.885 5.026 2,403,603 -0.03(-0.62%)
Feb 02, 2004 5.084 5.176 5.045 5.058 3,209,891 +0.01(+0.26%)
Jan 30, 2004 5.034 5.071 4.937 5.045 1,266,098 +0.01(+0.26%)
Jan 29, 2004 4.950 5.050 4.898 5.032 2,395,589 +0.08(+1.64%)
Jan 28, 2004 5.320 5.320 4.950 4.950 3,145,785 -0.41(-7.72%)
Jan 27, 2004 5.464 5.477 5.349 5.364 1,581,287 -0.11(-2.01%)
Jan 26, 2004 5.461 5.498 5.446 5.475 952,817 +0.00(+0.00%)
Jan 23, 2004 5.506 5.569 5.399 5.475 1,025,700 -0.05(-0.85%)
Jan 22, 2004 5.629 5.637 5.514 5.522 592,601 -0.09(-1.54%)
Jan 21, 2004 5.548 5.692 5.535 5.608 979,528 +0.06(+1.09%)
Jan 20, 2004 5.621 5.682 5.548 5.548 2,254,021 -0.07(-1.31%)
Jan 16, 2004 5.595 5.634 5.577 5.621 546,811 +0.05(+0.85%)
Jan 15, 2004 5.569 5.608 5.464 5.574 1,022,265 +0.02(+0.33%)
Jan 14, 2004 5.482 5.577 5.482 5.556 1,114,227 +0.09(+1.58%)
Jan 13, 2004 5.490 5.490 5.451 5.469 1,058,516 +0.01(+0.10%)
Jan 12, 2004 5.425 5.503 5.425 5.464 641,825 +0.03(+0.48%)
Jan 09, 2004 5.438 5.477 5.430 5.438 1,242,058 -0.01(-0.24%)
Jan 08, 2004 5.485 5.495 5.451 5.451 698,300 -0.04(-0.72%)
Jan 07, 2004 5.459 5.498 5.451 5.490 1,131,780 +0.02(+0.34%)
Jan 06, 2004 5.425 5.545 5.425 5.472 996,699 -0.02(-0.33%)
Jan 05, 2004 5.438 5.503 5.425 5.490 774,617 +0.03(+0.62%)
Jan 02, 2004 5.477 5.543 5.433 5.456 799,801 -0.02(-0.29%)
Dec 31, 2003 5.451 5.530 5.446 5.472 1,483,602 +0.01(+0.14%)
Dec 30, 2003 5.477 5.514 5.443 5.464 683,800 -0.07(-1.18%)
Dec 29, 2003 5.472 5.530 5.472 5.530 1,651,499 +0.08(+1.54%)
Dec 26, 2003 5.451 5.503 5.446 5.446 343,044 -0.04(-0.81%)
Dec 24, 2003 5.477 5.509 5.446 5.490 1,076,832 +0.05(+0.87%)
Dec 23, 2003 5.634 5.634 5.433 5.443 4,637,401 -0.39(-6.74%)
Dec 22, 2003 5.810 5.847 5.755 5.836 736,840 +0.03(+0.50%)
Dec 19, 2003 5.828 5.839 5.752 5.807 778,051 -0.03(-0.58%)
Dec 18, 2003 5.776 5.873 5.773 5.841 796,367 +0.01(+0.13%)
Dec 17, 2003 5.765 5.844 5.729 5.834 585,732 +0.04(+0.63%)
Dec 16, 2003 5.800 5.807 5.663 5.797 1,059,279 +0.01(+0.09%)
Dec 15, 2003 5.928 5.949 5.765 5.792 640,681 -0.06(-0.94%)
Dec 12, 2003 5.899 5.910 5.823 5.847 723,866 -0.05(-0.89%)
Dec 11, 2003 5.786 5.954 5.779 5.899 733,406 +0.10(+1.72%)
Dec 10, 2003 5.857 5.857 5.797 5.800 737,985 -0.06(-0.98%)
Dec 09, 2003 5.781 6.007 5.771 5.857 1,569,840 +0.07(+1.13%)
Dec 08, 2003 5.758 5.828 5.710 5.792 1,310,744 +0.03(+0.59%)
Dec 05, 2003 5.805 5.828 5.758 5.758 543,758 -0.04(-0.77%)
Dec 04, 2003 5.773 5.849 5.760 5.802 691,431 -0.01(-0.18%)
Dec 03, 2003 5.823 5.920 5.815 5.813 937,935 -0.01(-0.18%)
Dec 02, 2003 5.878 5.894 5.823 5.823 753,248 -0.06(-1.02%)
Dec 01, 2003 5.726 5.954 5.726 5.883 2,255,166 +0.31(+5.50%)
Nov 28, 2003 5.556 5.627 5.556 5.577 507,889 +0.03(+0.61%)
Nov 26, 2003 5.553 5.585 5.519 5.543 1,124,149 +0.02(+0.43%)
Nov 25, 2003 5.477 5.540 5.477 5.519 1,005,476 +0.04(+0.77%)
Nov 24, 2003 5.346 5.488 5.346 5.477 837,960 +0.20(+3.72%)
Nov 21, 2003 5.328 5.341 5.270 5.281 812,775 -0.01(-0.20%)
Nov 20, 2003 5.257 5.349 5.233 5.291 1,391,640 +0.03(+0.55%)
Nov 19, 2003 5.228 5.307 5.157 5.262 771,946 +0.03(+0.50%)
Nov 18, 2003 5.212 5.283 5.212 5.236 972,278 +0.05(+1.01%)
Nov 17, 2003 5.218 5.233 5.144 5.184 1,488,181 -0.15(-2.80%)
Nov 14, 2003 5.404 5.425 5.309 5.333 827,276 -0.07(-1.31%)
Nov 13, 2003 5.451 5.454 5.354 5.404 698,300 -0.07(-1.34%)
Nov 12, 2003 5.254 5.477 5.254 5.477 1,499,246 +0.18(+3.47%)
Nov 11, 2003 5.320 5.346 5.189 5.294 1,520,997 -0.02(-0.44%)
Nov 10, 2003 5.566 5.566 5.317 5.317 1,595,024 -0.31(-5.58%)
Nov 07, 2003 5.624 5.687 5.611 5.632 942,133 +0.06(+1.08%)
Nov 06, 2003 5.530 5.595 5.464 5.572 1,104,306 +0.02(+0.28%)
Nov 05, 2003 5.540 5.572 5.514 5.556 1,208,097 +0.01(+0.09%)
Nov 04, 2003 5.540 5.640 5.540 5.551 1,140,706 +0.04(+0.67%)
Nov 03, 2003 5.359 5.514 5.359 5.514 982,084 +0.15(+2.83%)
Oct 31, 2003 5.422 5.433 5.346 5.362 456,757 -0.04(-0.73%)
Oct 30, 2003 5.349 5.448 5.330 5.401 1,248,545 +0.07(+1.38%)
Oct 29, 2003 5.176 5.341 5.163 5.328 1,320,665 +0.15(+2.94%)
Oct 28, 2003 5.084 5.176 5.076 5.176 1,407,285 +0.09(+1.80%)
Oct 27, 2003 5.081 5.178 5.045 5.084 965,791 +0.03(+0.57%)
Oct 24, 2003 5.045 5.084 5.005 5.055 1,149,715 -0.01(-0.16%)
Oct 23, 2003 5.005 5.139 4.984 5.063 1,729,724 -0.05(-0.92%)
Oct 22, 2003 5.100 5.189 4.953 5.110 2,552,039 +0.01(+0.21%)
Oct 21, 2003 5.490 5.490 4.995 5.100 4,229,868 -0.56(-9.91%)
Oct 20, 2003 5.595 5.713 5.579 5.661 1,059,279 +0.11(+1.98%)
Oct 17, 2003 5.742 5.742 5.551 5.551 1,204,663 -0.14(-2.53%)
Oct 16, 2003 5.700 5.700 5.676 5.695 1,100,490 +0.00(+0.05%)
Oct 15, 2003 5.773 5.779 5.658 5.692 1,502,681 -0.07(-1.27%)
Oct 14, 2003 5.765 5.802 5.666 5.765 1,021,884 +0.05(+0.92%)
Oct 13, 2003 5.556 5.786 5.621 5.713 1,318,757 +0.16(+2.83%)
Oct 10, 2003 5.606 5.647 5.548 5.556 1,142,083 -0.04(-0.66%)
Oct 09, 2003 5.606 5.661 5.532 5.592 1,450,785 +0.03(+0.47%)
Oct 08, 2003 5.582 5.595 5.543 5.566 1,932,345 -0.02(-0.28%)
Oct 07, 2003 5.543 5.621 5.535 5.582 2,334,154 +0.03(+0.47%)
Oct 06, 2003 5.503 5.595 5.503 5.556 990,594 +0.03(+0.47%)
Oct 03, 2003 5.451 5.561 5.438 5.530 2,287,219 +0.10(+1.93%)
Oct 02, 2003 5.425 5.469 5.409 5.425 2,002,175 -0.11(-1.94%)
Oct 01, 2003 5.375 5.569 5.375 5.532 1,098,201 +0.21(+3.99%)
Sep 30, 2003 5.425 5.425 5.231 5.320 1,373,705 -0.14(-2.64%)
Sep 29, 2003 5.406 5.524 5.375 5.464 1,568,695 +0.06(+1.07%)
Sep 26, 2003 5.671 5.671 5.375 5.406 1,878,542 -0.27(-4.76%)
Sep 25, 2003 5.855 5.855 5.666 5.676 1,264,190 -0.15(-2.65%)
Sep 24, 2003 5.923 5.949 5.823 5.831 2,491,367 -0.10(-1.64%)
Sep 23, 2003 5.747 5.991 5.779 5.928 1,487,417 +0.18(+3.15%)
Sep 22, 2003 5.800 5.807 5.737 5.747 722,721 -0.10(-1.66%)
Sep 19, 2003 5.726 5.857 5.726 5.844 1,733,921 +0.10(+1.83%)
Sep 18, 2003 5.621 5.744 5.606 5.739 617,404 +0.13(+2.24%)
Sep 17, 2003 5.640 5.687 5.572 5.613 487,665 -0.05(-0.93%)
Sep 16, 2003 5.587 5.666 5.553 5.666 602,904 +0.08(+1.50%)
Sep 15, 2003 5.503 5.624 5.503 5.582 1,034,095 +0.05(+0.95%)
Sep 12, 2003 5.454 5.556 5.401 5.530 766,604 +0.02(+0.43%)
Sep 11, 2003 5.587 5.587 5.425 5.506 2,534,868 -0.09(-1.68%)
Sep 10, 2003 5.747 5.750 5.553 5.600 1,078,358 -0.16(-2.78%)
Sep 09, 2003 5.771 5.847 5.726 5.760 767,367 -0.03(-0.54%)
Sep 08, 2003 5.700 5.868 5.700 5.792 801,328 +0.07(+1.28%)
Sep 05, 2003 5.802 5.847 5.716 5.718 472,020 -0.10(-1.67%)
Sep 04, 2003 5.818 5.883 5.742 5.815 931,448 -0.02(-0.27%)
Sep 03, 2003 5.540 5.936 5.540 5.831 2,580,658 +0.28(+4.95%)
Sep 02, 2003 5.582 5.632 5.503 5.556 1,994,925 +0.04(+0.71%)
Aug 29, 2003 5.359 5.551 5.359 5.516 1,229,466 +0.13(+2.43%)
Aug 28, 2003 5.435 5.438 5.323 5.385 820,789 -0.05(-0.92%)
Aug 27, 2003 5.422 5.469 5.396 5.435 1,423,693 +0.04(+0.73%)
Aug 26, 2003 5.359 5.399 5.309 5.396 1,155,057 +0.05(+0.93%)
Aug 25, 2003 5.359 5.391 5.333 5.346 1,031,423 -0.01(-0.10%)
Aug 22, 2003 5.516 5.535 5.349 5.351 1,194,360 -0.14(-2.53%)
Aug 21, 2003 5.530 5.645 5.459 5.490 1,538,168 -0.00(-0.05%)
Aug 20, 2003 5.438 5.551 5.378 5.493 2,222,350 +0.02(+0.43%)
Aug 19, 2003 5.307 5.498 5.268 5.469 2,671,475 +0.33(+6.48%)
Aug 18, 2003 5.102 5.150 5.026 5.136 1,962,109 +0.06(+1.19%)
Aug 15, 2003 4.914 5.087 4.901 5.076 486,902 +0.15(+2.98%)
Aug 14, 2003 4.903 4.992 4.835 4.929 962,738 +0.04(+0.75%)
Aug 13, 2003 4.848 4.932 4.843 4.893 910,461 +0.05(+0.97%)
Aug 12, 2003 4.775 4.874 4.775 4.846 824,986 +0.05(+1.04%)
Aug 11, 2003 4.764 4.864 4.733 4.796 694,484 +0.04(+0.83%)
Aug 08, 2003 4.762 4.848 4.715 4.756 600,996 +0.01(+0.11%)
Aug 07, 2003 4.817 4.827 4.688 4.751 814,302 -0.04(-0.82%)
Aug 06, 2003 4.856 4.856 4.741 4.791 1,095,530 -0.07(-1.46%)
Aug 05, 2003 5.063 5.068 4.798 4.861 1,732,776 -0.20(-3.94%)
Aug 04, 2003 5.000 5.108 4.948 5.060 1,598,459 +0.08(+1.63%)
Aug 01, 2003 5.050 5.050 4.929 4.979 1,493,141 -0.07(-1.35%)
Jul 31, 2003 5.045 5.147 5.024 5.047 898,632 +0.02(+0.42%)
Jul 30, 2003 5.029 5.084 5.000 5.026 1,308,454 -0.01(-0.10%)
Jul 29, 2003 5.074 5.136 5.019 5.032 1,523,286 -0.05(-0.98%)
Jul 28, 2003 4.992 5.110 4.992 5.081 1,247,782 +0.11(+2.16%)
Jul 25, 2003 4.914 5.005 4.885 4.974 1,238,242 +0.06(+1.23%)
Jul 24, 2003 5.045 5.047 4.914 4.914 1,218,782 -0.07(-1.47%)
Jul 23, 2003 5.228 5.241 4.882 4.987 4,465,306 +0.20(+4.22%)
Jul 22, 2003 4.350 4.822 4.350 4.785 3,868,125 +0.30(+6.78%)
Jul 21, 2003 4.874 4.874 4.416 4.481 5,654,324 -0.55(-10.84%)
Jul 18, 2003 5.024 5.058 5.005 5.026 1,619,827 +0.01(+0.16%)
Jul 17, 2003 5.005 5.081 4.984 5.019 807,052 +0.01(+0.26%)
Jul 16, 2003 5.005 5.045 4.950 5.005 664,339 +0.00(+0.05%)
Jul 15, 2003 5.016 5.045 4.966 5.003 937,172 -0.02(-0.42%)
Jul 14, 2003 5.026 5.084 5.011 5.024 867,342 +0.02(+0.31%)
Jul 11, 2003 4.929 5.021 4.924 5.008 1,352,336 +0.06(+1.16%)
Jul 10, 2003 5.116 5.123 4.932 4.950 1,526,339 -0.22(-4.21%)
Jul 09, 2003 5.215 5.215 5.126 5.168 961,212 -0.08(-1.55%)
Jul 08, 2003 5.129 5.268 5.089 5.249 1,403,850 +0.15(+2.98%)
Jul 07, 2003 4.984 5.176 4.984 5.097 1,469,864 +0.16(+3.24%)
Jul 03, 2003 5.005 5.013 4.935 4.937 822,315 -0.10(-2.03%)
Jul 02, 2003 4.953 5.055 4.945 5.040 1,768,645 +0.10(+2.02%)
Jul 01, 2003 5.136 5.136 4.856 4.940 2,126,572 -0.21(-4.17%)
Jun 30, 2003 5.110 5.218 4.932 5.155 4,363,423 +0.04(+0.87%)
Jun 27, 2003 5.087 5.157 5.055 5.110 907,408 +0.03(+0.52%)
Jun 26, 2003 5.005 5.123 4.979 5.084 1,533,208 +0.05(+0.94%)
Jun 25, 2003 4.914 5.121 4.914 5.037 1,123,004 +0.12(+2.51%)
Jun 24, 2003 4.940 5.000 4.851 4.914 1,012,344 -0.03(-0.53%)
Jun 23, 2003 5.045 5.047 4.888 4.940 1,474,825 -0.16(-3.18%)
Jun 20, 2003 5.123 5.160 5.058 5.102 857,421 +0.02(+0.41%)
Jun 19, 2003 5.110 5.202 5.060 5.081 1,155,439 -0.04(-0.82%)
Jun 18, 2003 5.116 5.160 5.074 5.123 645,641 +0.01(+0.15%)
Jun 17, 2003 5.089 5.163 5.032 5.116 984,488 +0.03(+0.52%)
Jun 16, 2003 5.074 5.147 4.987 5.089 1,400,034 +0.02(+0.31%)
Jun 13, 2003 5.181 5.181 4.998 5.074 945,185 -0.08(-1.58%)
Jun 12, 2003 5.084 5.176 5.068 5.155 940,606 +0.05(+0.98%)
Jun 11, 2003 4.958 5.136 4.940 5.105 1,005,094 +0.15(+2.96%)
Jun 10, 2003 4.874 4.990 4.869 4.958 960,830 +0.08(+1.61%)
Jun 09, 2003 4.979 4.979 4.869 4.880 755,919 -0.10(-2.10%)
Jun 06, 2003 5.079 5.131 4.969 4.984 1,347,376 -0.07(-1.35%)
Jun 05, 2003 4.950 5.063 4.846 5.053 1,462,614 +0.10(+2.12%)
Jun 04, 2003 4.827 4.969 4.825 4.948 908,935 +0.15(+3.06%)
Jun 03, 2003 4.691 4.861 4.691 4.801 860,855 -0.13(-2.60%)
Jun 02, 2003 4.756 5.045 4.756 4.929 1,662,183 +0.17(+3.64%)
May 30, 2003 4.654 4.756 4.654 4.756 893,290 +0.13(+2.77%)
May 29, 2003 4.594 4.691 4.586 4.628 1,587,393 +0.05(+1.03%)
May 28, 2003 4.591 4.612 4.578 4.581 1,096,674 -0.02(-0.51%)
May 27, 2003 4.560 4.652 4.547 4.604 1,205,045 +0.04(+0.86%)
May 23, 2003 4.455 4.612 4.450 4.565 988,686 +0.10(+2.29%)
May 22, 2003 4.439 4.502 4.429 4.463 1,192,071 +0.02(+0.53%)
May 21, 2003 4.460 4.466 4.408 4.439 1,487,036 -0.02(-0.47%)
May 20, 2003 4.400 4.484 4.395 4.460 1,100,490 +0.07(+1.55%)
May 19, 2003 4.625 4.625 4.366 4.392 1,761,395 -0.23(-5.04%)
May 16, 2003 4.560 4.625 4.497 4.625 970,751 -0.00(-0.06%)
May 15, 2003 4.586 4.662 4.578 4.628 1,572,892 +0.08(+1.67%)
May 14, 2003 4.539 4.560 4.489 4.552 1,240,150 +0.03(+0.64%)
May 13, 2003 4.633 4.633 4.473 4.523 2,195,639 -0.13(-2.71%)
May 12, 2003 4.455 4.657 4.442 4.649 1,891,134 +0.19(+4.35%)
May 09, 2003 4.340 4.458 4.332 4.455 1,728,961 +0.12(+2.66%)
May 08, 2003 4.287 4.369 4.287 4.340 1,007,002 +0.06(+1.28%)
May 07, 2003 4.177 4.314 4.148 4.285 1,780,093 +0.11(+2.57%)
May 06, 2003 4.188 4.209 4.159 4.177 1,805,278 -0.01(-0.25%)
May 05, 2003 4.219 4.232 4.112 4.188 948,619 -0.01(-0.12%)
May 02, 2003 4.010 4.204 4.010 4.193 2,458,932 +0.16(+3.90%)
May 01, 2003 4.059 4.062 3.934 4.036 1,662,946 -0.01(-0.26%)
Apr 30, 2003 4.049 4.128 3.996 4.046 1,839,239 +0.03(+0.78%)
Apr 29, 2003 4.062 4.122 3.999 4.015 1,387,824 -0.01(-0.33%)
Apr 28, 2003 3.923 4.259 3.923 4.028 2,473,051 +0.16(+4.13%)
Apr 25, 2003 3.894 3.902 3.834 3.868 1,329,441 -0.05(-1.34%)
Apr 24, 2003 3.792 3.952 3.792 3.920 1,397,363 +0.13(+3.46%)
Apr 23, 2003 3.742 3.810 3.619 3.789 1,908,687 +0.02(+0.56%)
Apr 22, 2003 3.745 3.774 3.703 3.768 2,003,320 +0.02(+0.63%)
Apr 21, 2003 3.556 3.795 3.556 3.745 2,185,718 +0.21(+5.85%)
Apr 17, 2003 3.436 3.580 3.433 3.538 1,179,478 +0.12(+3.45%)
Apr 16, 2003 3.394 3.438 3.389 3.420 927,251 +0.02(+0.54%)
Apr 15, 2003 3.320 3.402 3.255 3.402 1,133,688 +0.08(+2.45%)
Apr 14, 2003 3.242 3.352 3.236 3.320 896,342 +0.08(+2.43%)
Apr 11, 2003 3.242 3.302 3.166 3.242 515,902 +0.03(+0.81%)
Apr 10, 2003 3.208 3.244 3.195 3.216 774,617 +0.01(+0.25%)
Apr 09, 2003 3.197 3.297 3.195 3.208 771,564 +0.03(+0.82%)
Apr 08, 2003 3.223 3.226 3.105 3.181 855,513 -0.02(-0.49%)
Apr 07, 2003 3.129 3.315 3.129 3.197 907,408 +0.12(+3.83%)
Apr 04, 2003 3.158 3.208 3.079 3.079 1,205,045 -0.06(-1.84%)
Apr 03, 2003 3.158 3.181 3.098 3.137 921,527 -0.01(-0.25%)
Apr 02, 2003 2.961 3.145 2.961 3.145 1,468,720 +0.20(+6.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.